Travelzoo【TZOO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.95	8.87021475257	10.71	12.39	10.07	296643	11.31638668	CS
4	1.98	20.4545454545	9.68	12.39	9.68	150960	10.96301302	CS
12	5.54	90.522875817	6.12	12.39	5.99	231225	9.62147831	CS
26	4.52	63.3053221289	7.14	12.39	4.715	198150	8.00352974	CS
52	-1.45	-11.060259344	13.11	14.045	4.715	162572	8.5523109	CS
156	3.69	46.2986198243	7.97	24.85	4.715	136538	10.56703087	CS
260	-3.52	-23.1884057971	15.18	24.85	4.1	113677	9.92235021	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	11.66	-0.45	-3.72	12.16	12.34	11.5	90397
1782945300	12.11	0.43	3.68	11.76	12.39	11.76	182014
1782858900	11.68	0.09	0.78	11.6	11.98	11.43	82821
1782772500	11.59	0.43	3.85	11.21	12	11.21	183157
1782513300	11.16	0.3	2.76	10.89	11.4	10.07	825949
1782426900	10.86	0.14	1.31	10.71	10.875	10.2584	209275
1782340500	10.72	-0.35	-3.16	11.17	11.71	10.68	154759
1782254100	11.07	-0.29	-2.55	11.36	11.7	11.065	118110
1782167700	11.36	0.4	3.65	10.95	11.5	10.83	95321
1781822100	10.96	0.36	3.40	10.75	11.28	10.695	174402
1781735700	10.6	-0.16	-1.49	10.76	10.89	10.4	77864
1781649300	10.76	0	0.00	10.78	10.95	10.64	124963
1781562900	10.76	0.03	0.28	10.9	11.25	10.72	84278
1781303700	10.73	0.7	6.98	10.14	10.74	10.085	99652
1781217300	10.03	-0.01	-0.10	10.05	10.11	9.8176	44516
1781130900	10.04	-0.11	-1.08	10.18	10.305	10.04	69378
1781044500	10.15	0.04	0.40	10.11	10.35	9.92	57639
1780958100	10.11	0.13	1.30	9.98	10.3	9.98	51423
1780698900	9.98	0.19	1.94	9.7899999	10.045	9.71	140885
1780612500	9.7899999	0.11	1.14	9.68	10.2	9.68	91832
1780526100	9.68	-0.55	-5.38	10.1	10.17	9.6199999	80182
1780439700	10.23	-0.48	-4.48	10.49	10.71	10.1908	66293
1780353300	10.71	0	0.00	10.68	10.86	10.275	76142
1780094100	10.71	0.2	1.90	10.4	10.96	10.3	101268
1780007700	10.51	0.37	3.65	10.1	10.66	10.09	99640
1779921300	10.14	0.02	0.20	10.11	10.3195	9.9101	64947
1779834900	10.12	0.09	0.90	10.03	10.3999	9.85	107266
1779489300	10.03	0.54	5.69	9.59	10.1918	9.43	162747
1779402900	9.49	0.16	1.71	9.24	9.53	9.07	82776
1779316500	9.33	0.18	1.97	9.11	9.4	9.01	62748
1779230100	9.15	-0.14	-1.51	9.27	9.58	9.1199999	47098
1779143700	9.2899999	-0.03	-0.32	9.32	9.51	9.11	106330
1778884500	9.32	0.29	3.21	8.91	9.36	8.8699999	74880
1778798100	9.03	0.11	1.23	8.98	9.15	8.8576	47239
1778711700	8.92	-0.05	-0.56	8.84	9.08	8.72	88251
1778625300	8.97	0.24	2.75	8.7	8.98	8.47	116891
1778538900	8.73	-0.2	-2.24	8.93	8.93	8.22	230465
1778279700	8.93	-0.41	-4.39	9.3	9.3	8.9	82649
1778193300	9.34	0.25	2.75	9.09	9.85	9.045	205379
1778106900	9.09	-0.23	-2.47	9.36	9.4899	8.9132	107765
1778020500	9.32	0.05	0.54	9.28	9.405	9.01	85563
1777934100	9.27	-0.53	-5.41	9.82	10.14	9.24	152189
1777674900	9.8	0.01	0.10	9.8	9.94	9.31	145344
1777588500	9.7899999	0.05	0.51	9.6199999	9.955	9.2	142595
1777502100	9.74	-0.73	-6.97	10.3	10.4	9.1401	279277
1777415700	10.47	0.66	6.73	9.81	10.53	9.7	276442
1777329300	9.81	0.11	1.13	9.5399999	10.17	9.42	318928
1777070100	9.7	0.22	2.32	9.82	10.45	8.61	737335
1776983700	9.48	1.99	26.57	9.77	11.9798	9.2	5208044
1776897300	7.49	0.18	2.46	7.34	7.5	7.23	90416
1776810900	7.31	-0.05	-0.68	7.37	7.62	7.21	92999
1776724500	7.36	0.12	1.66	7.18	7.45	7.095	102504
1776465300	7.24	0.48	7.10	6.78	7.325	6.78	130906
1776378900	6.76	-0.02	-0.29	6.78	7.0407	6.7	127940
1776292500	6.78	0.05	0.74	6.63	7.01	6.62	125499
1776206100	6.73	0.33	5.16	6.43	6.73	6.2001	206553
1776119700	6.4	0.21	3.39	6.16	6.4448	6	105013
1775860500	6.19	-0.14	-2.21	6.36	6.36	6.04	91645
1775774100	6.33	0.13	2.10	6.12	6.35	5.99	112673
1775687700	6.2	0.28	4.73	6.17	6.2813	5.975	62081
1775601300	5.92	-0.09	-1.50	5.93	6.03	5.82	68348
1775514900	6.01	0.11	1.86	5.9	6.09	5.83	71610